Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.19 | 100.52 | 96.78 | 100.11 | 610,320 | +2.19(+2.24%) |
Nov 29, 2022 | 97.62 | 98.50 | 97.40 | 97.92 | 108,238 | -0.04(-0.04%) |
Nov 28, 2022 | 99.86 | 100.64 | 97.66 | 97.96 | 129,303 | -2.91(-2.88%) |
Nov 25, 2022 | 100.81 | 101.20 | 100.68 | 100.87 | 43,617 | +0.27(+0.27%) |
Nov 23, 2022 | 99.52 | 101.31 | 99.51 | 100.59 | 187,879 | +1.00(+1.00%) |
Nov 22, 2022 | 99.03 | 99.98 | 98.41 | 99.59 | 247,453 | +1.14(+1.15%) |
Nov 21, 2022 | 98.86 | 99.46 | 98.34 | 98.46 | 164,637 | -0.56(-0.56%) |
Nov 18, 2022 | 98.81 | 99.40 | 97.95 | 99.02 | 156,129 | +1.65(+1.70%) |
Nov 17, 2022 | 96.30 | 97.49 | 95.36 | 97.36 | 185,157 | -0.85(-0.87%) |
Nov 16, 2022 | 99.33 | 99.64 | 98.15 | 98.21 | 179,931 | -1.82(-1.82%) |
Nov 15, 2022 | 100.02 | 101.03 | 99.18 | 100.03 | 334,954 | +1.64(+1.67%) |
Nov 14, 2022 | 96.58 | 99.82 | 96.46 | 98.39 | 361,869 | +1.27(+1.31%) |
Nov 11, 2022 | 95.86 | 97.64 | 95.40 | 97.12 | 254,696 | +2.14(+2.26%) |
Nov 10, 2022 | 93.45 | 95.13 | 92.23 | 94.97 | 353,235 | +4.53(+5.01%) |
Nov 09, 2022 | 91.23 | 92.77 | 90.03 | 90.44 | 263,629 | -1.80(-1.95%) |
Nov 08, 2022 | 91.62 | 93.49 | 91.30 | 92.24 | 240,797 | +0.88(+0.96%) |
Nov 07, 2022 | 89.44 | 91.40 | 88.49 | 91.36 | 436,429 | +2.24(+2.51%) |
Nov 04, 2022 | 89.67 | 90.20 | 87.98 | 89.12 | 192,568 | +1.02(+1.16%) |
Nov 03, 2022 | 87.93 | 89.09 | 86.82 | 88.10 | 185,593 | -1.09(-1.22%) |
Nov 02, 2022 | 89.65 | 92.31 | 89.03 | 89.19 | 327,442 | -1.17(-1.30%) |
Nov 01, 2022 | 90.45 | 90.52 | 89.07 | 90.37 | 167,610 | +0.81(+0.91%) |
Oct 31, 2022 | 89.70 | 90.38 | 89.21 | 89.55 | 225,201 | -0.91(-1.01%) |
Oct 28, 2022 | 88.08 | 90.54 | 88.08 | 90.46 | 335,138 | +2.50(+2.84%) |
Oct 27, 2022 | 88.68 | 89.67 | 87.74 | 87.97 | 201,940 | -0.07(-0.08%) |
Oct 26, 2022 | 87.73 | 89.08 | 86.71 | 88.04 | 216,310 | +0.29(+0.33%) |
Oct 25, 2022 | 85.22 | 87.93 | 85.22 | 87.74 | 281,170 | +1.89(+2.20%) |
Oct 24, 2022 | 85.14 | 85.97 | 83.87 | 85.85 | 305,832 | +1.07(+1.26%) |
Oct 21, 2022 | 83.24 | 85.03 | 82.68 | 84.79 | 264,413 | +1.94(+2.34%) |
Oct 20, 2022 | 84.03 | 85.14 | 82.52 | 82.85 | 278,886 | -0.75(-0.90%) |
Oct 19, 2022 | 83.78 | 84.77 | 82.78 | 83.60 | 216,956 | -1.12(-1.32%) |
Oct 18, 2022 | 85.63 | 86.87 | 84.27 | 84.72 | 413,387 | +0.89(+1.06%) |
Oct 17, 2022 | 83.00 | 84.39 | 82.93 | 83.83 | 338,500 | +2.79(+3.44%) |
Oct 14, 2022 | 84.08 | 84.30 | 80.89 | 81.04 | 219,536 | -2.41(-2.88%) |
Oct 13, 2022 | 77.93 | 83.89 | 77.18 | 83.45 | 347,942 | +3.72(+4.66%) |
Oct 12, 2022 | 80.08 | 81.14 | 79.15 | 79.73 | 360,337 | +0.32(+0.41%) |
Oct 11, 2022 | 79.58 | 80.97 | 78.83 | 79.41 | 334,007 | -0.93(-1.15%) |
Oct 10, 2022 | 81.24 | 81.57 | 80.24 | 80.33 | 249,006 | -0.44(-0.54%) |
Oct 07, 2022 | 83.62 | 83.62 | 80.35 | 80.77 | 327,345 | -3.74(-4.43%) |
Oct 06, 2022 | 84.64 | 85.42 | 84.10 | 84.51 | 273,768 | -0.02(-0.02%) |
Oct 05, 2022 | 84.11 | 84.90 | 83.35 | 84.53 | 214,461 | -1.09(-1.28%) |
Oct 04, 2022 | 83.31 | 85.85 | 83.31 | 85.63 | 450,092 | +3.79(+4.63%) |
Oct 03, 2022 | 79.96 | 82.36 | 79.55 | 81.83 | 757,506 | +2.67(+3.37%) |
Sep 30, 2022 | 80.79 | 82.13 | 79.04 | 79.16 | 474,254 | -1.90(-2.35%) |
Sep 29, 2022 | 82.13 | 82.62 | 80.36 | 81.06 | 471,997 | -2.28(-2.74%) |
Sep 28, 2022 | 81.84 | 83.75 | 81.84 | 83.34 | 421,119 | +0.99(+1.21%) |
Sep 27, 2022 | 82.40 | 83.80 | 80.91 | 82.35 | 590,217 | +0.25(+0.31%) |
Sep 26, 2022 | 83.09 | 84.98 | 81.96 | 82.10 | 682,052 | -1.37(-1.65%) |
Sep 23, 2022 | 84.30 | 84.49 | 82.55 | 83.47 | 525,841 | -2.45(-2.85%) |
Sep 22, 2022 | 87.30 | 87.34 | 85.74 | 85.92 | 203,156 | -1.34(-1.53%) |
Sep 21, 2022 | 89.07 | 89.99 | 87.21 | 87.25 | 327,750 | -0.50(-0.57%) |
Sep 20, 2022 | 88.63 | 88.78 | 87.31 | 87.75 | 361,805 | -1.70(-1.90%) |
Sep 19, 2022 | 86.77 | 89.48 | 86.77 | 89.45 | 219,866 | +1.61(+1.83%) |
Sep 16, 2022 | 88.23 | 88.25 | 86.55 | 87.84 | 614,035 | -1.14(-1.28%) |
Sep 15, 2022 | 89.58 | 90.60 | 88.75 | 88.98 | 232,666 | -0.66(-0.74%) |
Sep 14, 2022 | 89.65 | 90.25 | 88.73 | 89.64 | 297,470 | -0.70(-0.78%) |
Sep 13, 2022 | 93.41 | 93.41 | 90.00 | 90.35 | 318,871 | -5.28(-5.53%) |
Sep 12, 2022 | 94.76 | 95.71 | 94.17 | 95.63 | 362,164 | +1.75(+1.86%) |
Sep 09, 2022 | 94.52 | 95.45 | 93.74 | 93.88 | 312,935 | +0.17(+0.18%) |
Sep 08, 2022 | 93.49 | 93.83 | 92.06 | 93.72 | 267,069 | -0.64(-0.68%) |
Sep 07, 2022 | 91.95 | 94.64 | 91.95 | 94.36 | 257,452 | +1.89(+2.05%) |
Sep 06, 2022 | 91.92 | 94.59 | 91.49 | 92.47 | 561,697 | +1.46(+1.61%) |
Sep 02, 2022 | 93.08 | 93.88 | 90.54 | 91.01 | 234,358 | -0.85(-0.92%) |
Sep 01, 2022 | 92.46 | 92.46 | 90.54 | 91.86 | 301,237 | -2.02(-2.15%) |
Aug 31, 2022 | 94.57 | 94.57 | 93.48 | 93.88 | 242,630 | -0.19(-0.20%) |
Aug 30, 2022 | 95.81 | 95.92 | 93.33 | 94.06 | 223,168 | -1.31(-1.37%) |
Aug 29, 2022 | 94.86 | 95.76 | 94.11 | 95.37 | 240,871 | -0.43(-0.45%) |
Aug 26, 2022 | 100.50 | 100.71 | 95.70 | 95.80 | 242,411 | -5.10(-5.05%) |
Aug 25, 2022 | 99.02 | 101.01 | 99.02 | 100.89 | 177,348 | +2.33(+2.36%) |
Aug 24, 2022 | 98.60 | 99.68 | 98.23 | 98.56 | 182,427 | -0.84(-0.84%) |
Aug 23, 2022 | 99.83 | 100.89 | 99.34 | 99.40 | 245,909 | -0.41(-0.41%) |
Aug 22, 2022 | 100.14 | 100.92 | 99.39 | 99.81 | 209,985 | -2.12(-2.08%) |
Aug 19, 2022 | 103.10 | 103.23 | 101.64 | 101.93 | 201,738 | -1.98(-1.90%) |
Aug 18, 2022 | 100.61 | 104.74 | 100.61 | 103.91 | 368,230 | +3.36(+3.35%) |
Aug 17, 2022 | 100.79 | 101.26 | 99.23 | 100.54 | 318,500 | -1.61(-1.58%) |
Aug 16, 2022 | 101.04 | 102.55 | 101.04 | 102.15 | 388,880 | +0.79(+0.78%) |
Aug 15, 2022 | 100.46 | 101.57 | 100.21 | 101.36 | 195,516 | +0.46(+0.45%) |
Aug 12, 2022 | 99.24 | 100.91 | 98.88 | 100.91 | 266,862 | +2.43(+2.47%) |
Aug 11, 2022 | 98.65 | 99.97 | 98.11 | 98.48 | 232,299 | +0.31(+0.32%) |
Aug 10, 2022 | 97.59 | 98.90 | 97.50 | 98.17 | 305,754 | +2.38(+2.48%) |
Aug 09, 2022 | 98.17 | 98.28 | 95.45 | 95.79 | 293,604 | -2.78(-2.82%) |
Aug 08, 2022 | 99.99 | 100.75 | 98.46 | 98.56 | 182,468 | -0.85(-0.85%) |
Aug 05, 2022 | 98.46 | 100.11 | 98.29 | 99.41 | 214,527 | -0.15(-0.15%) |
Aug 04, 2022 | 100.22 | 100.42 | 99.42 | 99.56 | 235,093 | -0.70(-0.70%) |
Aug 03, 2022 | 98.62 | 101.69 | 98.58 | 100.26 | 327,192 | +2.11(+2.15%) |
Aug 02, 2022 | 98.56 | 99.20 | 97.01 | 98.16 | 265,416 | -0.79(-0.80%) |
Aug 01, 2022 | 97.18 | 99.84 | 97.01 | 98.95 | 227,978 | +1.03(+1.06%) |
Jul 29, 2022 | 97.24 | 98.34 | 96.38 | 97.91 | 234,677 | +1.05(+1.09%) |
Jul 28, 2022 | 95.18 | 97.01 | 95.18 | 96.86 | 203,131 | +1.72(+1.80%) |
Jul 27, 2022 | 94.37 | 95.88 | 93.96 | 95.14 | 198,247 | +1.06(+1.13%) |
Jul 26, 2022 | 94.14 | 95.09 | 93.42 | 94.08 | 151,151 | -0.14(-0.14%) |
Jul 25, 2022 | 93.89 | 94.62 | 93.55 | 94.22 | 213,197 | +0.48(+0.51%) |
Jul 22, 2022 | 95.68 | 95.87 | 93.51 | 93.74 | 171,054 | -1.64(-1.72%) |
Jul 21, 2022 | 93.92 | 95.44 | 93.49 | 95.38 | 177,986 | +1.21(+1.28%) |
Jul 20, 2022 | 92.65 | 94.35 | 92.18 | 94.17 | 233,836 | +0.85(+0.91%) |
Jul 19, 2022 | 90.24 | 93.53 | 90.24 | 93.32 | 548,121 | +4.28(+4.81%) |
Jul 18, 2022 | 90.29 | 91.12 | 88.82 | 89.04 | 438,740 | -0.83(-0.92%) |
Jul 15, 2022 | 89.36 | 90.37 | 88.19 | 89.87 | 234,373 | +1.80(+2.05%) |
Jul 14, 2022 | 87.43 | 88.25 | 86.01 | 88.06 | 253,960 | +0.47(+0.53%) |
Jul 13, 2022 | 86.50 | 88.44 | 86.14 | 87.60 | 304,626 | -0.68(-0.77%) |
Jul 12, 2022 | 88.60 | 89.87 | 87.67 | 88.28 | 269,134 | -0.36(-0.41%) |
Jul 11, 2022 | 89.62 | 89.69 | 88.29 | 88.64 | 387,102 | -1.40(-1.55%) |
Jul 08, 2022 | 89.36 | 90.30 | 88.42 | 90.04 | 196,704 | +0.49(+0.54%) |
Jul 07, 2022 | 88.68 | 90.16 | 88.68 | 89.55 | 236,510 | +1.75(+1.99%) |
Jul 06, 2022 | 87.79 | 89.68 | 86.93 | 87.80 | 286,038 | -0.55(-0.63%) |
Jul 05, 2022 | 88.20 | 89.13 | 86.39 | 88.35 | 461,427 | -1.47(-1.63%) |
Jul 01, 2022 | 88.33 | 90.92 | 87.53 | 89.82 | 445,620 | +1.29(+1.46%) |
Jun 30, 2022 | 86.67 | 88.82 | 86.11 | 88.53 | 545,362 | +0.59(+0.67%) |
Jun 29, 2022 | 90.02 | 90.05 | 87.27 | 87.94 | 641,559 | -2.32(-2.57%) |
Jun 28, 2022 | 95.56 | 96.84 | 88.80 | 90.26 | 648,745 | -5.24(-5.48%) |
Jun 27, 2022 | 93.13 | 96.39 | 92.40 | 95.50 | 427,025 | +3.13(+3.39%) |
Jun 24, 2022 | 91.04 | 93.18 | 91.04 | 92.37 | 642,793 | +1.52(+1.67%) |
Jun 23, 2022 | 91.15 | 91.44 | 89.56 | 90.85 | 188,069 | +0.07(+0.08%) |
Jun 22, 2022 | 89.11 | 91.25 | 89.11 | 90.78 | 247,393 | +0.41(+0.45%) |
Jun 21, 2022 | 89.12 | 90.84 | 87.88 | 90.38 | 295,081 | +2.39(+2.72%) |
Jun 17, 2022 | 88.43 | 89.12 | 86.61 | 87.98 | 600,616 | +0.35(+0.40%) |
Jun 16, 2022 | 92.69 | 92.72 | 86.56 | 87.63 | 423,730 | -7.08(-7.48%) |
Jun 15, 2022 | 92.76 | 96.12 | 92.53 | 94.72 | 330,582 | +2.24(+2.43%) |
Jun 14, 2022 | 93.89 | 95.07 | 91.59 | 92.47 | 526,721 | -1.01(-1.08%) |
Jun 13, 2022 | 95.14 | 95.85 | 93.00 | 93.48 | 434,224 | -3.93(-4.03%) |
Jun 10, 2022 | 98.70 | 99.59 | 97.26 | 97.41 | 265,861 | -3.52(-3.49%) |
Jun 09, 2022 | 101.55 | 102.07 | 100.92 | 100.93 | 225,278 | -0.73(-0.72%) |
Jun 08, 2022 | 103.47 | 103.68 | 101.29 | 101.66 | 199,406 | -2.35(-2.26%) |
Jun 07, 2022 | 101.38 | 104.03 | 101.11 | 104.01 | 363,958 | +1.67(+1.63%) |
Jun 06, 2022 | 102.33 | 103.57 | 102.23 | 102.34 | 418,138 | +0.82(+0.80%) |
Jun 03, 2022 | 101.59 | 102.38 | 100.58 | 101.52 | 274,222 | -0.90(-0.88%) |
Jun 02, 2022 | 100.27 | 102.54 | 99.91 | 102.42 | 218,132 | +2.64(+2.65%) |
Jun 01, 2022 | 101.31 | 101.60 | 98.26 | 99.78 | 300,383 | -1.14(-1.13%) |
May 31, 2022 | 99.34 | 101.77 | 98.37 | 100.92 | 393,414 | +1.20(+1.20%) |
May 27, 2022 | 97.84 | 99.83 | 97.66 | 99.72 | 236,390 | +2.42(+2.49%) |
May 26, 2022 | 94.48 | 97.61 | 94.48 | 97.30 | 347,859 | +3.03(+3.22%) |
May 25, 2022 | 93.01 | 95.33 | 93.01 | 94.27 | 619,608 | +0.56(+0.60%) |
May 24, 2022 | 94.65 | 95.18 | 92.25 | 93.71 | 441,622 | -1.89(-1.98%) |
May 23, 2022 | 94.04 | 96.00 | 93.48 | 95.60 | 471,161 | +2.24(+2.40%) |
May 20, 2022 | 94.97 | 95.09 | 90.99 | 93.36 | 479,677 | -0.42(-0.45%) |
May 19, 2022 | 94.90 | 95.82 | 93.74 | 93.78 | 277,170 | -1.49(-1.56%) |
May 18, 2022 | 97.96 | 98.82 | 94.58 | 95.26 | 235,168 | -3.54(-3.58%) |
May 17, 2022 | 97.54 | 98.97 | 96.58 | 98.80 | 216,393 | +2.93(+3.05%) |
May 16, 2022 | 95.96 | 96.92 | 95.21 | 95.88 | 172,573 | -0.37(-0.38%) |
May 13, 2022 | 94.07 | 96.78 | 93.48 | 96.24 | 368,197 | +3.07(+3.30%) |
May 12, 2022 | 92.56 | 95.21 | 90.85 | 93.17 | 557,908 | +0.67(+0.72%) |
May 11, 2022 | 95.13 | 96.71 | 92.33 | 92.50 | 314,166 | -2.80(-2.94%) |
May 10, 2022 | 97.62 | 97.79 | 94.35 | 95.30 | 270,457 | -1.50(-1.55%) |
May 09, 2022 | 96.85 | 98.63 | 96.38 | 96.80 | 249,629 | -1.61(-1.64%) |
May 06, 2022 | 99.87 | 100.42 | 96.85 | 98.41 | 260,223 | -1.73(-1.73%) |
May 05, 2022 | 101.26 | 102.49 | 98.92 | 100.14 | 298,720 | -2.46(-2.40%) |
May 04, 2022 | 99.78 | 102.82 | 98.64 | 102.60 | 224,801 | +3.25(+3.27%) |
May 03, 2022 | 97.34 | 100.05 | 97.23 | 99.35 | 217,720 | +1.79(+1.83%) |
May 02, 2022 | 97.08 | 98.07 | 95.11 | 97.57 | 342,494 | +0.30(+0.31%) |
Apr 29, 2022 | 98.43 | 100.24 | 97.13 | 97.27 | 255,618 | -1.87(-1.88%) |
Apr 28, 2022 | 96.21 | 99.55 | 95.86 | 99.13 | 147,445 | +4.13(+4.35%) |
Apr 27, 2022 | 95.55 | 97.18 | 94.52 | 95.00 | 316,779 | -0.76(-0.79%) |
Apr 26, 2022 | 97.75 | 98.79 | 95.65 | 95.76 | 364,801 | -2.96(-3.00%) |
Apr 25, 2022 | 96.89 | 98.84 | 94.69 | 98.72 | 406,942 | +1.58(+1.63%) |
Apr 22, 2022 | 99.41 | 100.06 | 97.05 | 97.14 | 417,822 | -3.23(-3.21%) |
Apr 21, 2022 | 102.75 | 103.15 | 99.82 | 100.36 | 315,117 | -1.23(-1.21%) |
Apr 20, 2022 | 102.11 | 103.59 | 101.01 | 101.60 | 644,898 | -0.01(-0.01%) |
Apr 19, 2022 | 100.56 | 101.90 | 99.87 | 101.61 | 316,290 | +1.61(+1.61%) |
Apr 18, 2022 | 97.47 | 100.40 | 97.47 | 100.00 | 372,460 | +2.06(+2.10%) |
Apr 14, 2022 | 98.68 | 99.71 | 97.61 | 97.94 | 341,067 | +1.10(+1.13%) |
Apr 13, 2022 | 95.37 | 97.18 | 95.37 | 96.84 | 205,423 | +1.47(+1.54%) |
Apr 12, 2022 | 97.85 | 98.02 | 94.95 | 95.37 | 302,884 | -0.24(-0.25%) |
Apr 11, 2022 | 95.67 | 97.00 | 95.23 | 95.61 | 314,939 | -0.47(-0.49%) |
Apr 08, 2022 | 94.67 | 96.89 | 93.81 | 96.08 | 457,539 | -0.01(-0.01%) |
Apr 07, 2022 | 96.11 | 96.93 | 93.53 | 96.09 | 462,288 | -0.55(-0.57%) |
Apr 06, 2022 | 96.89 | 97.52 | 95.64 | 96.64 | 478,849 | -0.88(-0.90%) |
Apr 05, 2022 | 99.54 | 100.42 | 97.47 | 97.52 | 405,514 | -2.96(-2.94%) |
Apr 04, 2022 | 99.81 | 100.81 | 99.01 | 100.48 | 264,647 | +0.94(+0.94%) |
Apr 01, 2022 | 100.55 | 101.44 | 98.34 | 99.54 | 316,020 | -0.46(-0.46%) |
Mar 31, 2022 | 100.06 | 101.50 | 99.56 | 100.00 | 404,817 | -0.47(-0.46%) |
Mar 30, 2022 | 103.04 | 103.36 | 100.05 | 100.46 | 397,764 | -2.92(-2.82%) |
Mar 29, 2022 | 101.05 | 104.49 | 101.05 | 103.38 | 489,232 | +3.04(+3.03%) |
Mar 28, 2022 | 104.25 | 104.28 | 99.55 | 100.33 | 394,706 | -3.93(-3.77%) |
Mar 25, 2022 | 103.97 | 106.04 | 102.70 | 104.27 | 370,098 | +1.43(+1.39%) |
Mar 24, 2022 | 109.48 | 110.93 | 101.85 | 102.83 | 634,849 | -5.72(-5.27%) |
Mar 23, 2022 | 109.33 | 110.31 | 108.37 | 108.55 | 289,277 | -1.70(-1.54%) |
Mar 22, 2022 | 110.35 | 111.55 | 109.55 | 110.25 | 178,031 | +0.25(+0.23%) |
Mar 21, 2022 | 110.48 | 111.53 | 109.54 | 109.99 | 188,901 | -0.48(-0.44%) |
Mar 18, 2022 | 109.47 | 110.58 | 107.98 | 110.48 | 694,718 | +0.54(+0.49%) |
Mar 17, 2022 | 108.05 | 110.81 | 107.64 | 109.94 | 264,835 | +0.84(+0.77%) |
Mar 16, 2022 | 106.90 | 109.13 | 106.13 | 109.09 | 273,206 | +3.44(+3.25%) |
Mar 15, 2022 | 104.80 | 105.72 | 104.31 | 105.65 | 298,488 | +1.06(+1.01%) |
Mar 14, 2022 | 106.87 | 107.86 | 103.22 | 104.60 | 359,745 | -1.82(-1.71%) |
Mar 11, 2022 | 104.98 | 106.81 | 104.78 | 106.42 | 336,018 | +2.51(+2.41%) |
Mar 10, 2022 | 101.75 | 103.95 | 103.91 | 243,539 | +0.74(+0.71%) | |
Mar 09, 2022 | 101.83 | 104.01 | 101.05 | 103.17 | 274,812 | +3.97(+4.00%) |
Mar 08, 2022 | 99.40 | 101.61 | 98.09 | 99.20 | 337,147 | +0.38(+0.38%) |
Mar 07, 2022 | 101.35 | 101.35 | 98.14 | 98.82 | 340,461 | -1.89(-1.88%) |
Mar 04, 2022 | 100.94 | 101.98 | 99.12 | 100.71 | 264,444 | -1.37(-1.34%) |
Mar 03, 2022 | 102.15 | 103.12 | 101.27 | 102.08 | 288,943 | -0.01(-0.01%) |
Mar 02, 2022 | 98.49 | 102.58 | 98.14 | 102.09 | 282,111 | +4.59(+4.71%) |
Mar 01, 2022 | 98.42 | 98.44 | 96.38 | 97.50 | 321,099 | -1.16(-1.18%) |
Feb 28, 2022 | 98.72 | 99.88 | 97.29 | 98.66 | 335,257 | -1.97(-1.95%) |
Feb 25, 2022 | 98.85 | 100.78 | 97.92 | 100.62 | 320,714 | +2.55(+2.60%) |
Feb 24, 2022 | 93.80 | 98.42 | 93.10 | 98.08 | 336,504 | +1.76(+1.83%) |
Feb 23, 2022 | 99.77 | 100.54 | 96.22 | 96.31 | 340,363 | -2.82(-2.84%) |
Feb 22, 2022 | 100.16 | 102.00 | 98.37 | 99.13 | 235,776 | -2.20(-2.17%) |
Feb 18, 2022 | 101.33 | 0 | +0.04(+0.04%) | |||
Feb 17, 2022 | 101.51 | 102.48 | 100.78 | 101.29 | 264,605 | -1.53(-1.49%) |
Feb 16, 2022 | 101.76 | 103.45 | 101.66 | 102.83 | 205,367 | +0.17(+0.16%) |
Feb 15, 2022 | 99.38 | 102.76 | 99.13 | 102.66 | 256,118 | +4.48(+4.56%) |
Feb 14, 2022 | 98.76 | 99.46 | 97.14 | 98.18 | 409,357 | -0.78(-0.79%) |
Feb 11, 2022 | 101.83 | 102.66 | 98.77 | 98.97 | 268,703 | -2.84(-2.79%) |
Feb 10, 2022 | 101.82 | 104.09 | 101.21 | 101.81 | 342,824 | -1.67(-1.61%) |
Feb 09, 2022 | 102.99 | 103.98 | 102.03 | 103.47 | 239,731 | +1.56(+1.53%) |
Feb 08, 2022 | 100.62 | 102.52 | 100.02 | 101.91 | 324,345 | +1.09(+1.08%) |
Feb 07, 2022 | 101.37 | 102.03 | 100.74 | 100.83 | 307,225 | -0.24(-0.24%) |
Feb 04, 2022 | 100.34 | 101.48 | 98.85 | 101.07 | 306,053 | -0.19(-0.19%) |
Feb 03, 2022 | 102.83 | 101.24 | 101.27 | 255,412 | -2.64(-2.54%) | |
Feb 02, 2022 | 101.50 | 104.23 | 101.37 | 103.90 | 442,599 | +2.96(+2.93%) |
Feb 01, 2022 | 101.04 | 101.64 | 99.03 | 100.94 | 290,149 | -0.37(-0.36%) |
Jan 31, 2022 | 97.05 | 101.49 | 101.31 | 400,867 | +3.69(+3.78%) | |
Jan 28, 2022 | 96.66 | 97.73 | 94.40 | 97.62 | 301,065 | +0.62(+0.64%) |
Jan 27, 2022 | 98.70 | 99.96 | 96.38 | 97.00 | 252,212 | -0.48(-0.50%) |
Jan 26, 2022 | 98.49 | 100.55 | 96.58 | 97.49 | 367,687 | +0.47(+0.48%) |
Jan 25, 2022 | 98.82 | 99.46 | 96.28 | 97.02 | 444,708 | -4.33(-4.27%) |
Jan 24, 2022 | 99.86 | 101.60 | 97.50 | 101.35 | 549,585 | +0.29(+0.29%) |
Jan 21, 2022 | 101.86 | 104.27 | 100.89 | 101.06 | 618,928 | -1.36(-1.32%) |
Jan 20, 2022 | 103.14 | 105.47 | 101.89 | 102.42 | 386,424 | -0.33(-0.32%) |
Jan 19, 2022 | 103.36 | 104.08 | 101.87 | 102.75 | 484,949 | -0.11(-0.10%) |
Jan 18, 2022 | 101.94 | 104.12 | 100.81 | 102.85 | 413,688 | -0.35(-0.34%) |
Jan 14, 2022 | 103.20 | 0 | -2.22(-2.11%) | |||
Jan 13, 2022 | 105.13 | 106.87 | 104.22 | 105.42 | 697,132 | +0.69(+0.65%) |
Jan 12, 2022 | 107.54 | 107.74 | 103.95 | 104.74 | 586,585 | +0.92(+0.88%) |
Jan 11, 2022 | 110.24 | 111.40 | 102.18 | 103.82 | 607,814 | -2.27(-2.14%) |
Jan 10, 2022 | 104.78 | 106.19 | 103.08 | 106.09 | 337,807 | +0.54(+0.51%) |
Jan 07, 2022 | 110.28 | 110.36 | 105.24 | 105.55 | 271,860 | -4.31(-3.92%) |
Jan 06, 2022 | 111.94 | 112.80 | 109.50 | 109.86 | 398,961 | -1.86(-1.67%) |
Jan 05, 2022 | 113.67 | 115.26 | 111.61 | 111.72 | 445,728 | -1.62(-1.43%) |
Jan 04, 2022 | 111.62 | 115.01 | 110.65 | 113.34 | 489,022 | +2.84(+2.57%) |
Jan 03, 2022 | 111.13 | 113.47 | 109.73 | 110.50 | 276,716 | +0.02(+0.02%) |
Dec 31, 2021 | 110.19 | 111.44 | 109.91 | 110.49 | 142,974 | +0.52(+0.47%) |
Dec 30, 2021 | 111.36 | 111.79 | 109.79 | 109.96 | 161,809 | -1.07(-0.97%) |
Dec 29, 2021 | 110.38 | 111.77 | 110.13 | 111.04 | 186,267 | +0.01(+0.01%) |
Dec 28, 2021 | 111.64 | 111.83 | 110.06 | 111.03 | 128,295 | -0.07(-0.06%) |
Dec 27, 2021 | 109.66 | 111.17 | 109.38 | 111.09 | 192,792 | +1.73(+1.58%) |
Dec 23, 2021 | 109.00 | 111.03 | 108.41 | 109.36 | 210,771 | +1.30(+1.20%) |
Dec 22, 2021 | 106.05 | 108.36 | 105.43 | 108.07 | 213,726 | +2.41(+2.29%) |
Dec 21, 2021 | 102.54 | 105.99 | 102.54 | 105.66 | 314,980 | +4.20(+4.14%) |
Dec 20, 2021 | 102.63 | 102.91 | 99.82 | 101.45 | 344,218 | -3.20(-3.06%) |
Dec 17, 2021 | 106.05 | 107.36 | 104.43 | 104.65 | 653,300 | -1.77(-1.66%) |
Dec 16, 2021 | 106.27 | 108.03 | 105.58 | 106.42 | 496,402 | +2.94(+2.84%) |
Dec 15, 2021 | 103.50 | 103.54 | 100.81 | 103.48 | 482,291 | +0.13(+0.13%) |
Dec 14, 2021 | 102.41 | 104.62 | 101.84 | 103.35 | 464,056 | +0.56(+0.54%) |
Dec 13, 2021 | 105.12 | 105.77 | 101.90 | 102.79 | 317,896 | -2.49(-2.37%) |
Dec 10, 2021 | 105.60 | 108.96 | 104.35 | 105.28 | 464,922 | +1.41(+1.36%) |
Dec 09, 2021 | 105.67 | 106.27 | 103.83 | 103.87 | 175,173 | -2.57(-2.41%) |
Dec 08, 2021 | 105.96 | 106.91 | 104.70 | 106.44 | 192,222 | +0.55(+0.52%) |
Dec 07, 2021 | 104.42 | 106.72 | 104.35 | 105.89 | 213,760 | +2.67(+2.58%) |
Dec 06, 2021 | 102.11 | 104.06 | 100.20 | 103.22 | 610,402 | +1.68(+1.66%) |
Dec 03, 2021 | 103.18 | 104.00 | 100.76 | 101.54 | 338,945 | -1.27(-1.23%) |
Dec 02, 2021 | 99.99 | 103.83 | 99.41 | 102.81 | 332,192 | +3.03(+3.04%) |